SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241220C00120000 | 2023-02-03 1:08PM EST | 120.00 | 295.18 | 293.00 | 298.00 | 0.00 | - | 1 | 20 | 53.25% |
| SPY241220C00130000 | 2023-02-02 2:41PM EST | 130.00 | 287.00 | 283.50 | 288.50 | 0.00 | - | 2 | 21 | 51.70% |
| SPY241220C00150000 | 2022-12-22 3:23PM EST | 150.00 | 235.50 | 247.00 | 252.00 | 0.00 | - | 1 | 17 | 0.00% |
| SPY241220C00180000 | 2023-01-19 12:39PM EST | 180.00 | 215.93 | 239.00 | 244.00 | 0.00 | - | 2 | 15 | 48.73% |
| SPY241220C00185000 | 2022-08-05 2:10PM EST | 185.00 | 235.09 | 212.00 | 217.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY241220C00190000 | 2022-12-30 12:25PM EST | 190.00 | 201.11 | 220.50 | 225.50 | 0.00 | - | 6 | 15 | 24.15% |
| SPY241220C00195000 | 2023-01-26 2:37PM EST | 195.00 | 214.00 | 225.50 | 230.00 | 0.00 | - | 2 | 5 | 46.15% |
| SPY241220C00200000 | 2023-02-06 12:37PM EST | 200.00 | 219.15 | 221.00 | 226.00 | 0.00 | - | 1 | 288 | 46.19% |
| SPY241220C00205000 | 2023-02-03 10:51AM EST | 205.00 | 220.51 | 216.50 | 221.50 | 0.00 | - | 7 | 1,222 | 45.53% |
| SPY241220C00210000 | 2023-02-02 10:08AM EST | 210.00 | 211.66 | 212.50 | 217.50 | 0.00 | - | 1 | 7 | 45.47% |
| SPY241220C00215000 | 2023-01-05 11:10AM EST | 215.00 | 175.50 | 205.00 | 210.00 | 0.00 | - | 3 | 9 | 41.17% |
| SPY241220C00220000 | 2023-01-26 9:49AM EST | 220.00 | 192.50 | 203.50 | 208.50 | 0.00 | - | 1 | 62 | 44.08% |
| SPY241220C00225000 | 2022-10-18 9:28AM EST | 225.00 | 165.00 | 179.00 | 184.00 | 0.00 | - | 1 | 25 | 0.00% |
| SPY241220C00230000 | 2023-02-01 10:55AM EST | 230.00 | 186.00 | 195.00 | 200.00 | 0.00 | - | 1 | 104 | 43.20% |
| SPY241220C00235000 | 2022-08-16 10:30AM EST | 235.00 | 207.00 | 170.50 | 175.50 | 0.00 | - | 2 | 12 | 0.00% |
| SPY241220C00240000 | 2023-02-02 11:23AM EST | 240.00 | 189.00 | 186.50 | 191.50 | 0.00 | - | 1 | 71 | 42.24% |
| SPY241220C00245000 | 2022-06-01 9:17AM EST | 245.00 | 181.15 | 144.00 | 149.50 | 0.00 | - | 1 | 6 | 0.00% |
| SPY241220C00250000 | 2023-02-02 1:51PM EST | 250.00 | 181.00 | 177.50 | 182.50 | 0.00 | - | 6 | 196 | 40.77% |
| SPY241220C00255000 | 2022-12-27 11:26AM EST | 255.00 | 148.50 | 162.50 | 167.50 | 0.00 | - | 3 | 16 | 29.67% |
| SPY241220C00260000 | 2023-02-01 11:22AM EST | 260.00 | 159.01 | 169.50 | 174.50 | 0.00 | - | 1 | 43 | 40.14% |
| SPY241220C00265000 | 2023-02-01 11:38AM EST | 265.00 | 155.01 | 164.50 | 169.50 | 0.00 | - | 1 | 26 | 38.98% |
| SPY241220C00270000 | 2023-02-03 10:35AM EST | 270.00 | 163.02 | 161.00 | 166.00 | 0.00 | - | 2 | 35 | 39.02% |
| SPY241220C00275000 | 2022-12-29 12:08PM EST | 275.00 | 133.56 | 147.00 | 152.00 | 0.00 | - | 5 | 77 | 30.44% |
| SPY241220C00280000 | 2023-02-07 12:44PM EST | 280.00 | 152.36 | 152.00 | 157.00 | +2.01 | +1.34% | 2 | 36 | 37.50% |
| SPY241220C00285000 | 2022-12-14 3:10PM EST | 285.00 | 140.00 | 130.77 | 140.77 | 0.00 | - | 1 | 56 | 27.41% |
| SPY241220C00290000 | 2022-12-22 12:42PM EST | 290.00 | 116.04 | 127.00 | 132.00 | 0.00 | - | 8 | 58 | 22.93% |
| SPY241220C00295000 | 2023-02-01 9:30AM EST | 295.00 | 133.00 | 140.00 | 145.00 | 0.00 | - | 2 | 41 | 36.24% |
| SPY241220C00300000 | 2023-02-07 1:50PM EST | 300.00 | 130.30 | 136.00 | 141.00 | -5.40 | -3.98% | 1 | 464 | 35.79% |
| SPY241220C00305000 | 2022-12-20 10:22AM EST | 305.00 | 110.00 | 110.50 | 115.50 | 0.00 | - | 1 | 89 | 18.97% |
| SPY241220C00310000 | 2023-02-03 2:24PM EST | 310.00 | 128.00 | 128.00 | 133.00 | 0.00 | - | 1 | 151 | 34.85% |
| SPY241220C00315000 | 2023-02-02 12:28PM EST | 315.00 | 126.85 | 124.00 | 129.00 | 0.00 | - | 1 | 44 | 34.35% |
| SPY241220C00320000 | 2023-02-03 3:34PM EST | 320.00 | 120.70 | 120.00 | 125.00 | 0.00 | - | 4 | 695 | 33.84% |
| SPY241220C00325000 | 2023-02-03 12:02PM EST | 325.00 | 119.90 | 116.50 | 121.50 | 0.00 | - | 4 | 145 | 33.62% |
| SPY241220C00330000 | 2023-02-03 12:41PM EST | 330.00 | 117.24 | 112.50 | 117.50 | 0.00 | - | 1 | 95 | 33.08% |
| SPY241220C00335000 | 2023-01-31 10:23AM EST | 335.00 | 97.00 | 108.50 | 113.50 | 0.00 | - | 1 | 86 | 32.52% |
| SPY241220C00340000 | 2023-01-27 12:02PM EST | 340.00 | 98.00 | 105.00 | 110.00 | 0.00 | - | 2 | 335 | 32.24% |
| SPY241220C00345000 | 2023-02-06 11:45AM EST | 345.00 | 99.99 | 101.00 | 106.00 | 0.00 | - | 8 | 64 | 31.66% |
| SPY241220C00350000 | 2023-02-06 11:40AM EST | 350.00 | 94.73 | 97.50 | 102.50 | 0.00 | - | 9 | 638 | 31.33% |
| SPY241220C00355000 | 2023-02-06 3:27PM EST | 355.00 | 93.23 | 94.00 | 99.00 | 0.00 | - | 5 | 1,395 | 30.98% |
| SPY241220C00360000 | 2023-01-26 3:01PM EST | 360.00 | 90.90 | 90.50 | 95.50 | +8.66 | +10.53% | 1 | 2,262 | 30.61% |
| SPY241220C00365000 | 2023-02-03 11:08AM EST | 365.00 | 90.77 | 86.50 | 91.50 | 0.00 | - | 4 | 1,026 | 29.97% |
| SPY241220C00370000 | 2023-02-06 11:33AM EST | 370.00 | 83.90 | 83.00 | 88.00 | 0.00 | - | 2 | 2,138 | 29.56% |
| SPY241220C00375000 | 2023-02-02 11:53AM EST | 375.00 | 81.62 | 79.50 | 84.50 | 0.00 | - | 7 | 2,008 | 29.14% |
| SPY241220C00380000 | 2023-02-03 1:08PM EST | 380.00 | 75.00 | 76.00 | 81.00 | -2.50 | -3.23% | 1 | 1,921 | 28.70% |
| SPY241220C00385000 | 2023-02-07 12:52PM EST | 385.00 | 74.30 | 73.00 | 78.00 | -0.50 | -0.67% | 2 | 3,878 | 28.47% |
| SPY241220C00390000 | 2023-02-06 1:52PM EST | 390.00 | 68.43 | 69.50 | 74.50 | 0.00 | - | 1 | 4,279 | 27.98% |
| SPY241220C00395000 | 2023-02-07 10:49AM EST | 395.00 | 67.00 | 66.00 | 71.00 | +1.85 | +2.84% | 2 | 4,272 | 27.48% |
| SPY241220C00400000 | 2023-02-07 1:02PM EST | 400.00 | 65.00 | 63.00 | 68.00 | +2.50 | +4.00% | 1 | 6,986 | 27.18% |
| SPY241220C00405000 | 2023-02-06 3:43PM EST | 405.00 | 60.00 | 60.00 | 65.00 | 0.00 | - | 5 | 2,555 | 26.86% |
| SPY241220C00410000 | 2023-02-07 2:07PM EST | 410.00 | 56.00 | 56.50 | 61.50 | +0.26 | +0.47% | 2 | 2,645 | 26.29% |
| SPY241220C00415000 | 2023-02-07 2:13PM EST | 415.00 | 55.07 | 53.50 | 58.50 | +2.05 | +3.87% | 1 | 4,403 | 25.92% |
| SPY241220C00420000 | 2023-02-07 3:57PM EST | 420.00 | 53.51 | 50.50 | 55.50 | +4.75 | +9.74% | 10 | 1,902 | 25.53% |
| SPY241220C00425000 | 2023-02-03 2:26PM EST | 425.00 | 47.80 | 47.50 | 52.50 | 0.00 | - | 250 | 2,014 | 25.11% |
| SPY241220C00430000 | 2023-02-07 3:42PM EST | 430.00 | 46.21 | 44.50 | 49.50 | +2.16 | +4.90% | 3 | 2,056 | 24.66% |
| SPY241220C00435000 | 2023-02-07 3:50PM EST | 435.00 | 44.50 | 42.00 | 47.00 | +0.70 | +1.60% | 1 | 1,395 | 24.41% |
| SPY241220C00440000 | 2023-02-06 11:19AM EST | 440.00 | 40.80 | 39.00 | 44.00 | +1.80 | +4.62% | 1 | 3,253 | 23.91% |
| SPY241220C00445000 | 2023-02-03 1:06PM EST | 445.00 | 37.00 | 36.50 | 41.50 | -0.33 | -0.88% | 1 | 2,372 | 23.60% |
| SPY241220C00450000 | 2023-02-07 2:05PM EST | 450.00 | 33.08 | 33.50 | 37.50 | +0.08 | +0.24% | 6,000 | 3,720 | 22.60% |
| SPY241220C00455000 | 2023-02-07 11:07AM EST | 455.00 | 30.72 | 31.00 | 36.00 | -0.70 | -2.23% | 1 | 7,911 | 22.67% |
| SPY241220C00460000 | 2023-02-02 12:38PM EST | 460.00 | 33.00 | 28.50 | 33.50 | 0.00 | - | 5 | 2,209 | 22.27% |
| SPY241220C00465000 | 2023-02-03 12:21PM EST | 465.00 | 28.00 | 26.00 | 31.00 | 0.00 | - | 27 | 705 | 21.83% |
| SPY241220C00470000 | 2023-01-30 10:31AM EST | 470.00 | 21.00 | 24.00 | 29.00 | 0.00 | - | 10 | 2,156 | 21.58% |
| SPY241220C00475000 | 2023-02-03 11:07AM EST | 475.00 | 24.35 | 21.50 | 26.40 | 0.00 | - | 1 | 1,222 | 21.02% |
| SPY241220C00480000 | 2023-02-07 3:26PM EST | 480.00 | 21.45 | 19.50 | 24.50 | +0.11 | +0.52% | 3 | 3,334 | 20.75% |
| SPY241220C00485000 | 2023-02-07 3:24PM EST | 485.00 | 19.50 | 18.00 | 22.50 | +3.00 | +18.18% | 1 | 1,491 | 20.39% |
| SPY241220C00490000 | 2023-02-07 1:52PM EST | 490.00 | 16.50 | 16.00 | 21.00 | -1.20 | -6.78% | 1 | 1,069 | 20.24% |
| SPY241220C00495000 | 2023-02-06 3:50PM EST | 495.00 | 15.07 | 14.00 | 19.05 | 0.00 | - | 2 | 1,071 | 19.83% |
| SPY241220C00500000 | 2023-02-07 2:43PM EST | 500.00 | 15.20 | 12.50 | 17.00 | -0.15 | -0.98% | 3 | 3,383 | 19.31% |
| SPY241220C00505000 | 2023-02-06 3:42PM EST | 505.00 | 12.45 | 11.50 | 16.00 | 0.00 | - | 4 | 153 | 19.30% |
| SPY241220C00510000 | 2023-02-07 2:08PM EST | 510.00 | 11.60 | 10.00 | 13.00 | -1.15 | -9.02% | 14 | 2,838 | 18.15% |
| SPY241220C00515000 | 2023-02-07 12:59PM EST | 515.00 | 11.40 | 8.50 | 13.50 | +1.20 | +11.76% | 2 | 2,263 | 18.92% |
| SPY241220C00520000 | 2023-02-07 1:08PM EST | 520.00 | 9.70 | 7.50 | 11.77 | +0.36 | +3.85% | 20 | 5,604 | 18.38% |
| SPY241220C00525000 | 2023-02-06 12:23PM EST | 525.00 | 8.45 | 6.50 | 11.50 | 0.00 | - | 500 | 1,045 | 18.67% |
| SPY241220C00530000 | 2023-02-07 12:21PM EST | 530.00 | 7.55 | 6.00 | 10.50 | -0.13 | -1.69% | 2 | 1,007 | 18.49% |
| SPY241220C00535000 | 2023-01-27 3:40PM EST | 535.00 | 5.40 | 5.00 | 10.00 | 0.00 | - | 16 | 356 | 18.60% |
| SPY241220C00540000 | 2023-02-03 3:01PM EST | 540.00 | 6.51 | 4.00 | 9.00 | 0.00 | - | 20 | 1,130 | 18.36% |
| SPY241220C00545000 | 2023-02-07 2:13PM EST | 545.00 | 5.70 | 3.50 | 8.50 | -0.99 | -14.80% | 2 | 272 | 18.41% |
| SPY241220C00550000 | 2023-02-02 1:55PM EST | 550.00 | 5.50 | 3.88 | 7.00 | 0.00 | - | 26 | 979 | 17.71% |
| SPY241220C00555000 | 2023-01-27 3:39PM EST | 555.00 | 4.72 | 2.50 | 5.72 | 0.00 | - | 6 | 229 | 17.07% |
| SPY241220C00560000 | 2023-02-07 2:01PM EST | 560.00 | 3.88 | 2.00 | 7.00 | -0.39 | -9.13% | 1 | 260 | 18.46% |
| SPY241220C00565000 | 2023-01-24 3:39PM EST | 565.00 | 1.00 | 1.50 | 6.50 | 0.00 | - | 1 | 81 | 18.43% |
| SPY241220C00570000 | 2023-02-02 1:40PM EST | 570.00 | 3.99 | 1.00 | 6.00 | 0.00 | - | 3 | 363 | 18.37% |
| SPY241220C00575000 | 2023-01-10 10:50AM EST | 575.00 | 3.50 | 1.00 | 6.00 | 0.00 | - | 2 | 935 | 18.71% |
| SPY241220C00580000 | 2022-12-13 11:01AM EST | 580.00 | 6.24 | 1.00 | 6.00 | 0.00 | - | 5 | 32 | 19.05% |
| SPY241220C00585000 | 2023-01-20 11:07AM EST | 585.00 | 2.51 | 0.00 | 5.00 | 0.00 | - | 1 | 428 | 18.49% |
| SPY241220C00590000 | 2023-02-07 3:40PM EST | 590.00 | 2.43 | 1.30 | 2.80 | +0.61 | +33.52% | 5 | 216 | 16.43% |
| SPY241220C00595000 | 2023-01-31 11:23AM EST | 595.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 5 | 254 | 19.13% |
| SPY241220C00600000 | 2023-02-07 3:52PM EST | 600.00 | 2.15 | 1.58 | 2.50 | +0.25 | +13.16% | 34 | 10,778 | 16.62% |
| SPY241220C00605000 | 2023-01-30 9:44AM EST | 605.00 | 1.41 | 0.00 | 5.00 | 0.00 | - | 1 | 347 | 19.75% |
| SPY241220C00610000 | 2023-01-30 9:44AM EST | 610.00 | 1.30 | 0.01 | 4.95 | 0.00 | - | 1 | 152 | 20.01% |
| SPY241220C00615000 | 2023-01-18 10:54AM EST | 615.00 | 1.55 | 0.00 | 5.00 | 0.00 | - | 8 | 31 | 20.36% |
| SPY241220C00620000 | 2023-01-31 10:10AM EST | 620.00 | 1.00 | 0.60 | 2.43 | 0.00 | - | 1 | 94 | 17.63% |
| SPY241220C00625000 | 2023-01-30 9:44AM EST | 625.00 | 1.02 | 0.00 | 5.00 | 0.00 | - | 1 | 123 | 20.95% |
| SPY241220C00630000 | 2023-01-27 2:49PM EST | 630.00 | 2.00 | 0.03 | 4.50 | 0.00 | - | 1 | 79 | 20.73% |
| SPY241220C00635000 | 2022-12-15 3:16PM EST | 635.00 | 2.06 | 0.00 | 4.15 | 0.00 | - | 2 | 18 | 20.62% |
| SPY241220C00640000 | 2023-01-18 3:15PM EST | 640.00 | 1.03 | 0.55 | 1.90 | 0.00 | - | 2 | 74 | 17.83% |
| SPY241220C00645000 | 2022-11-10 4:12PM EST | 645.00 | 3.00 | 0.25 | 5.00 | 0.00 | - | 2 | 40 | 22.10% |
| SPY241220C00650000 | 2023-02-03 10:38AM EST | 650.00 | 1.36 | 0.05 | 1.65 | 0.00 | - | 2 | 321 | 17.87% |
| SPY241220C00655000 | 2023-01-17 3:53PM EST | 655.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 3 | 38 | 22.65% |
| SPY241220C00660000 | 2023-01-23 2:36PM EST | 660.00 | 0.70 | 0.00 | 1.80 | 0.00 | - | 21 | 302 | 18.63% |
| SPY241220C00665000 | 2023-01-20 3:59PM EST | 665.00 | 0.70 | 0.00 | 2.47 | 0.00 | - | 29 | 103 | 20.00% |
| SPY241220C00670000 | 2022-12-02 1:54PM EST | 670.00 | 1.88 | 0.06 | 5.00 | 0.00 | - | 2 | 170 | 23.46% |
| SPY241220C00675000 | 2023-01-20 2:36PM EST | 675.00 | 0.50 | 0.40 | 5.00 | 0.00 | - | 1 | 566 | 23.72% |
| SPY241220C00680000 | 2023-01-25 3:57PM EST | 680.00 | 0.38 | 0.37 | 4.00 | 0.00 | - | 2 | 157 | 22.83% |
| SPY241220C00685000 | 2023-02-03 12:19PM EST | 685.00 | 1.37 | 0.26 | 2.60 | 0.00 | - | 10 | 97 | 21.16% |
| SPY241220C00690000 | 2023-01-31 12:58PM EST | 690.00 | 0.36 | 0.06 | 5.00 | 0.00 | - | 1 | 1,579 | 24.49% |
| SPY241220C00695000 | 2023-01-27 10:45AM EST | 695.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 1 | 93 | 17.63% |
| SPY241220C00700000 | 2023-02-07 3:50PM EST | 700.00 | 0.50 | 0.25 | 0.75 | -0.01 | -1.96% | 5 | 3,246 | 17.83% |
| SPY241220C00705000 | 2023-02-02 1:38PM EST | 705.00 | 0.49 | 0.01 | 5.00 | 0.00 | - | 2 | 80 | 25.24% |
| SPY241220C00710000 | 2023-01-23 2:13PM EST | 710.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 60 | 169 | 25.48% |
| SPY241220C00715000 | 2023-01-27 12:25PM EST | 715.00 | 0.50 | 0.28 | 1.26 | 0.00 | - | 1 | 499 | 19.90% |
| SPY241220C00720000 | 2023-02-06 2:52PM EST | 720.00 | 0.40 | 0.30 | 0.74 | 0.00 | - | 20 | 4,825 | 18.58% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241220P00120000 | 2023-02-07 1:35PM EST | 120.00 | 0.67 | 0.46 | 0.79 | -0.04 | -5.63% | 3 | 6,855 | 42.97% |
| SPY241220P00130000 | 2023-02-02 9:30AM EST | 130.00 | 0.17 | 0.01 | 1.19 | 0.00 | - | 1 | 303 | 42.97% |
| SPY241220P00140000 | 2023-01-30 10:54AM EST | 140.00 | 1.01 | 0.05 | 1.12 | 0.00 | - | 15 | 196 | 39.99% |
| SPY241220P00150000 | 2023-02-02 10:39AM EST | 150.00 | 1.15 | 1.09 | 1.20 | 0.00 | - | 10 | 13,042 | 38.05% |
| SPY241220P00160000 | 2023-02-01 10:37AM EST | 160.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 61 | 47.35% |
| SPY241220P00170000 | 2022-12-20 10:08AM EST | 170.00 | 2.12 | 1.53 | 4.70 | 0.00 | - | 1 | 8 | 44.02% |
| SPY241220P00180000 | 2023-02-02 2:31PM EST | 180.00 | 1.80 | 0.01 | 3.75 | 0.00 | - | 1 | 95 | 39.45% |
| SPY241220P00185000 | 2023-02-02 2:16PM EST | 185.00 | 2.03 | 0.00 | 5.00 | 0.00 | - | 3 | 150 | 40.93% |
| SPY241220P00190000 | 2023-02-07 11:13AM EST | 190.00 | 2.35 | 1.46 | 2.75 | +0.25 | +11.90% | 3 | 2,582 | 34.82% |
| SPY241220P00195000 | 2023-02-02 2:09PM EST | 195.00 | 2.20 | 2.00 | 5.00 | 0.00 | - | 1 | 247 | 38.61% |
| SPY241220P00200000 | 2023-02-07 9:37AM EST | 200.00 | 2.55 | 2.25 | 2.59 | -0.32 | -11.15% | 2 | 6,007 | 32.40% |
| SPY241220P00205000 | 2023-01-30 12:05PM EST | 205.00 | 2.80 | 0.00 | 5.00 | 0.00 | - | 2 | 286 | 36.41% |
| SPY241220P00210000 | 2023-01-31 3:16PM EST | 210.00 | 2.80 | 0.50 | 5.50 | 0.00 | - | 2 | 31 | 36.19% |
| SPY241220P00215000 | 2023-02-02 2:16PM EST | 215.00 | 3.00 | 0.50 | 5.50 | 0.00 | - | 1 | 264 | 35.14% |
| SPY241220P00220000 | 2023-02-02 2:16PM EST | 220.00 | 3.20 | 1.00 | 6.00 | 0.00 | - | 1 | 698 | 34.88% |
| SPY241220P00225000 | 2023-02-02 2:16PM EST | 225.00 | 3.40 | 1.70 | 6.00 | 0.00 | - | 1 | 965 | 33.85% |
| SPY241220P00230000 | 2023-02-02 2:12PM EST | 230.00 | 3.67 | 3.24 | 6.50 | 0.00 | - | 2 | 2,124 | 33.56% |
| SPY241220P00235000 | 2023-02-02 1:17PM EST | 235.00 | 3.83 | 1.50 | 6.50 | 0.00 | - | 18 | 807 | 32.56% |
| SPY241220P00240000 | 2023-01-25 3:44PM EST | 240.00 | 4.75 | 2.50 | 7.00 | 0.00 | - | 8 | 1,261 | 32.23% |
| SPY241220P00245000 | 2023-01-20 3:42PM EST | 245.00 | 5.85 | 2.00 | 7.00 | 0.00 | - | 2 | 1,141 | 31.25% |
| SPY241220P00250000 | 2023-02-07 3:00PM EST | 250.00 | 4.86 | 4.24 | 5.47 | -0.70 | -12.59% | 10 | 5,046 | 28.31% |
| SPY241220P00255000 | 2022-12-29 2:29PM EST | 255.00 | 8.55 | 3.00 | 6.20 | 0.00 | - | 2 | 629 | 28.37% |
| SPY241220P00260000 | 2023-02-02 2:01PM EST | 260.00 | 5.00 | 5.00 | 7.76 | 0.00 | - | 2 | 892 | 29.30% |
| SPY241220P00265000 | 2023-01-25 3:53PM EST | 265.00 | 7.10 | 5.20 | 8.50 | 0.00 | - | 4 | 3,038 | 29.17% |
| SPY241220P00270000 | 2023-02-06 12:48PM EST | 270.00 | 6.25 | 5.56 | 8.56 | -0.35 | -5.30% | 2 | 14,305 | 28.30% |
| SPY241220P00275000 | 2023-02-07 3:11PM EST | 275.00 | 6.65 | 4.00 | 9.50 | -0.33 | -4.73% | 2 | 2,571 | 28.32% |
| SPY241220P00280000 | 2023-02-06 3:41PM EST | 280.00 | 7.52 | 6.95 | 8.46 | 0.00 | - | 4 | 1,480 | 26.38% |
| SPY241220P00285000 | 2023-01-11 3:34PM EST | 285.00 | 10.40 | 5.00 | 10.00 | 0.00 | - | 1 | 2,546 | 26.94% |
| SPY241220P00290000 | 2023-02-03 9:41AM EST | 290.00 | 8.19 | 6.00 | 9.80 | 0.00 | - | 36 | 3,026 | 25.84% |
| SPY241220P00295000 | 2023-01-26 3:35PM EST | 295.00 | 10.80 | 7.50 | 11.00 | 0.00 | - | 11 | 2,506 | 25.98% |
| SPY241220P00300000 | 2023-02-07 3:31PM EST | 300.00 | 9.20 | 8.00 | 10.35 | -0.47 | -4.86% | 12 | 2,828 | 24.53% |
| SPY241220P00305000 | 2023-02-02 1:06PM EST | 305.00 | 9.80 | 8.00 | 12.50 | 0.00 | - | 1 | 1,677 | 25.36% |
| SPY241220P00310000 | 2023-02-06 2:42PM EST | 310.00 | 11.10 | 8.00 | 11.00 | +0.09 | +0.82% | 2 | 4,104 | 23.29% |
| SPY241220P00315000 | 2023-02-03 11:38AM EST | 315.00 | 11.20 | 8.50 | 12.75 | 0.00 | - | 30 | 2,059 | 23.73% |
| SPY241220P00320000 | 2023-02-07 12:23PM EST | 320.00 | 12.60 | 9.50 | 14.00 | +0.20 | +1.61% | 20 | 5,414 | 23.72% |
| SPY241220P00325000 | 2023-02-02 11:31AM EST | 325.00 | 12.35 | 11.45 | 13.00 | 0.00 | - | 101 | 3,684 | 22.11% |
| SPY241220P00330000 | 2023-02-02 12:13PM EST | 330.00 | 16.25 | 11.00 | 15.50 | 0.00 | - | 2 | 2,263 | 22.90% |
| SPY241220P00335000 | 2023-02-07 10:38AM EST | 335.00 | 15.20 | 11.50 | 16.50 | +0.99 | +6.97% | 1 | 1,336 | 22.61% |
| SPY241220P00340000 | 2023-02-07 3:42PM EST | 340.00 | 15.03 | 12.50 | 17.50 | -0.51 | -3.28% | 7 | 1,400 | 22.30% |
| SPY241220P00345000 | 2023-02-02 9:38AM EST | 345.00 | 16.05 | 13.50 | 18.50 | 0.00 | - | 1 | 900 | 21.96% |
| SPY241220P00350000 | 2023-02-07 2:36PM EST | 350.00 | 17.07 | 16.50 | 18.05 | -1.50 | -8.08% | 20 | 9,834 | 20.75% |
| SPY241220P00355000 | 2023-02-07 11:30AM EST | 355.00 | 17.80 | 16.10 | 20.50 | +0.04 | +0.23% | 3 | 936 | 21.19% |
| SPY241220P00360000 | 2023-02-07 3:57PM EST | 360.00 | 18.60 | 16.58 | 19.50 | -1.16 | -5.87% | 1 | 3,895 | 19.68% |
| SPY241220P00365000 | 2023-02-02 3:51PM EST | 365.00 | 20.00 | 17.50 | 22.50 | 0.00 | - | 2 | 2,324 | 20.33% |
| SPY241220P00370000 | 2023-02-06 10:03AM EST | 370.00 | 20.00 | 20.30 | 23.50 | 0.00 | - | 1 | 3,212 | 19.86% |
| SPY241220P00375000 | 2023-02-07 1:34PM EST | 375.00 | 24.00 | 20.00 | 25.00 | +0.38 | +1.61% | 5 | 7,161 | 19.62% |
| SPY241220P00380000 | 2023-02-07 3:16PM EST | 380.00 | 21.50 | 21.00 | 26.00 | -3.54 | -14.14% | 30 | 17,542 | 19.10% |
| SPY241220P00385000 | 2023-02-02 10:43AM EST | 385.00 | 24.43 | 22.50 | 27.50 | 0.00 | - | 3 | 2,745 | 18.79% |
| SPY241220P00390000 | 2023-02-06 10:04AM EST | 390.00 | 25.50 | 23.50 | 28.50 | 0.00 | - | 1 | 4,348 | 18.21% |
| SPY241220P00395000 | 2023-02-07 1:26PM EST | 395.00 | 28.60 | 25.00 | 30.00 | +0.01 | +0.03% | 1,000 | 1,873 | 17.84% |
| SPY241220P00400000 | 2023-02-07 10:45AM EST | 400.00 | 31.34 | 28.00 | 32.00 | +0.33 | +1.06% | 7 | 6,433 | 17.66% |
| SPY241220P00405000 | 2023-02-07 2:20PM EST | 405.00 | 31.50 | 28.00 | 33.00 | -0.57 | -1.78% | 9 | 4,731 | 16.99% |
| SPY241220P00410000 | 2023-02-07 2:14PM EST | 410.00 | 33.65 | 30.00 | 35.00 | -1.41 | -4.02% | 63 | 760 | 16.74% |
| SPY241220P00415000 | 2023-02-03 1:15PM EST | 415.00 | 36.08 | 32.00 | 37.00 | 0.00 | - | 3 | 3,740 | 16.44% |
| SPY241220P00420000 | 2023-02-03 1:59PM EST | 420.00 | 37.00 | 33.50 | 38.50 | 0.00 | - | 24 | 1,460 | 15.88% |
| SPY241220P00425000 | 2023-02-03 12:49PM EST | 425.00 | 38.12 | 35.50 | 40.00 | 0.00 | - | 1 | 750 | 15.27% |
| SPY241220P00430000 | 2023-02-02 4:00PM EST | 430.00 | 39.30 | 37.00 | 42.00 | 0.00 | - | 11 | 1,615 | 14.84% |
| SPY241220P00435000 | 2023-02-07 3:28PM EST | 435.00 | 42.20 | 39.50 | 44.50 | -7.80 | -15.60% | 1 | 3,070 | 14.57% |
| SPY241220P00440000 | 2023-02-06 11:45AM EST | 440.00 | 45.96 | 42.00 | 46.50 | 0.00 | - | 8 | 475 | 14.03% |
| SPY241220P00445000 | 2023-02-02 3:22PM EST | 445.00 | 44.83 | 44.00 | 49.00 | 0.00 | - | 10 | 378 | 13.65% |
| SPY241220P00450000 | 2023-02-06 11:40AM EST | 450.00 | 53.12 | 46.50 | 51.38 | 0.00 | - | 10 | 1,552 | 13.15% |
| SPY241220P00455000 | 2023-02-02 11:08AM EST | 455.00 | 50.75 | 49.00 | 54.00 | 0.00 | - | 6 | 1,152 | 12.69% |
| SPY241220P00460000 | 2023-02-02 1:02PM EST | 460.00 | 53.50 | 52.00 | 56.50 | 0.00 | - | 5 | 1,546 | 12.08% |
| SPY241220P00465000 | 2023-01-06 9:35AM EST | 465.00 | 82.86 | 56.50 | 61.50 | 0.00 | - | 1 | 142 | 12.69% |
| SPY241220P00470000 | 2023-02-02 1:40PM EST | 470.00 | 59.30 | 58.50 | 63.00 | 0.00 | - | 15 | 842 | 11.36% |
| SPY241220P00475000 | 2023-02-02 3:11PM EST | 475.00 | 65.34 | 61.50 | 66.50 | 0.00 | - | 32 | 118 | 11.01% |
| SPY241220P00480000 | 2023-02-07 1:46PM EST | 480.00 | 73.00 | 65.50 | 70.50 | +1.60 | +2.24% | 1 | 180 | 10.87% |
| SPY241220P00485000 | 2022-10-18 10:13AM EST | 485.00 | 116.61 | 95.00 | 99.50 | 0.00 | - | 3 | 44 | 23.83% |
| SPY241220P00490000 | 2023-02-02 12:38PM EST | 490.00 | 74.22 | 73.50 | 78.50 | 0.00 | - | 1 | 15 | 10.33% |
| SPY241220P00495000 | 2022-12-19 9:56AM EST | 495.00 | 113.00 | 101.00 | 106.00 | 0.00 | - | 5 | 8 | 23.36% |
| SPY241220P00500000 | 2023-02-07 3:00PM EST | 500.00 | 86.35 | 83.00 | 88.00 | +1.80 | +2.13% | 1 | 34 | 10.75% |
| SPY241220P00505000 | 2023-02-03 1:24PM EST | 505.00 | 91.50 | 88.00 | 93.00 | 0.00 | - | 1 | 0 | 11.15% |
| SPY241220P00510000 | 2023-01-27 2:36PM EST | 510.00 | 103.00 | 93.00 | 98.00 | 0.00 | - | 1 | 0 | 11.55% |
| SPY241220P00515000 | 2022-10-25 12:16PM EST | 515.00 | 132.50 | 111.00 | 116.00 | 0.00 | - | 50 | 15 | 20.45% |
| SPY241220P00520000 | 2022-10-14 12:44PM EST | 520.00 | 160.77 | 120.00 | 125.00 | 0.00 | - | 2 | 5 | 23.05% |
| SPY241220P00525000 | 2023-02-02 3:56PM EST | 525.00 | 109.47 | 108.00 | 113.00 | 0.00 | - | 40 | 36 | 12.69% |
| SPY241220P00530000 | 2022-11-18 3:50PM EST | 530.00 | 132.68 | 140.66 | 150.66 | 0.00 | - | 1 | 1 | 31.70% |
| SPY241220P00535000 | 2022-11-15 12:11PM EST | 535.00 | 134.00 | 146.00 | 151.00 | 0.00 | - | 1 | 1 | 29.99% |
| SPY241220P00540000 | 2022-12-19 9:41AM EST | 540.00 | 156.37 | 146.00 | 151.00 | 0.00 | - | 1 | 0 | 28.03% |
| SPY241220P00545000 | 2022-09-09 9:06AM EST | 545.00 | 141.46 | 177.00 | 187.00 | 0.00 | - | 25 | 0 | 42.97% |
| SPY241220P00550000 | 2022-11-23 11:17AM EST | 550.00 | 146.50 | 165.00 | 170.00 | 0.00 | - | 1 | 0 | 33.36% |
| SPY241220P00555000 | 2022-07-21 1:08PM EST | 555.00 | 155.52 | 131.50 | 136.50 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241220P00560000 | 2022-11-02 2:40PM EST | 560.00 | 180.00 | 152.00 | 157.00 | 0.00 | - | 1 | 0 | 22.11% |
| SPY241220P00565000 | 2022-09-20 11:00AM EST | 565.00 | 179.00 | 192.50 | 197.50 | 0.00 | - | 2 | 0 | 40.61% |
| SPY241220P00570000 | 2022-07-13 2:54PM EST | 570.00 | 190.00 | 141.50 | 146.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00575000 | 2022-08-08 8:33AM EST | 575.00 | 157.25 | 181.50 | 186.50 | 0.00 | - | 1 | 1 | 31.42% |
| SPY241220P00580000 | 2023-02-02 12:38PM EST | 580.00 | 163.56 | 163.00 | 168.00 | 0.00 | - | 1 | 1 | 16.42% |
| SPY241220P00585000 | 2022-06-23 9:53AM EST | 585.00 | 207.66 | 187.72 | 192.50 | 0.00 | - | 15 | 0 | 30.15% |
| SPY241220P00590000 | 2022-09-01 10:07AM EST | 590.00 | 202.50 | 228.85 | 233.84 | 0.00 | - | 4 | 0 | 48.02% |
| SPY241220P00595000 | 2022-12-01 10:00AM EST | 595.00 | 187.25 | 209.50 | 214.50 | 0.00 | - | 6 | 0 | 37.09% |
| SPY241220P00600000 | 2023-02-02 2:58PM EST | 600.00 | 186.00 | 183.00 | 188.00 | 0.00 | - | 1 | 1 | 17.64% |
| SPY241220P00605000 | 2022-06-09 2:54PM EST | 605.00 | 203.88 | 213.52 | 218.50 | 0.00 | - | 90 | 0 | 34.89% |
| SPY241220P00610000 | 2022-06-28 1:56PM EST | 610.00 | 228.55 | 200.70 | 205.50 | 0.00 | - | 2 | 0 | 24.78% |
| SPY241220P00615000 | 2022-05-02 8:51AM EST | 615.00 | 204.05 | 205.00 | 210.00 | 0.00 | - | 6 | 79 | 24.76% |
| SPY241220P00620000 | 2022-09-08 2:02PM EST | 620.00 | 222.75 | 252.16 | 262.16 | 0.00 | - | 2 | 0 | 49.78% |
| SPY241220P00625000 | 2022-12-01 12:38PM EST | 625.00 | 218.48 | 239.50 | 244.50 | 0.00 | - | 1 | 0 | 39.46% |
| SPY241220P00630000 | 2022-06-06 2:41PM EST | 630.00 | 222.46 | 244.00 | 248.96 | 0.00 | - | 180 | 0 | 39.57% |
| SPY241220P00635000 | 2022-06-13 9:38AM EST | 635.00 | 258.86 | 251.50 | 256.40 | 0.00 | - | 12 | 0 | 41.15% |
| SPY241220P00640000 | 2022-10-27 9:23AM EST | 640.00 | 256.00 | 235.50 | 240.50 | 0.00 | - | 1 | 0 | 30.11% |
| SPY241220P00645000 | 2022-02-16 1:52PM EST | 645.00 | 203.80 | 198.50 | 203.50 | 0.00 | - | 15 | 36 | 0.00% |
| SPY241220P00650000 | 2023-01-06 2:01PM EST | 650.00 | 263.00 | 235.50 | 240.50 | 0.00 | - | 180 | 1 | 23.19% |
| SPY241220P00655000 | 2022-02-15 10:35AM EST | 655.00 | 209.65 | 218.00 | 223.00 | 0.00 | - | - | 5 | 0.00% |
| SPY241220P00660000 | 2022-09-23 1:11PM EST | 660.00 | 295.00 | 283.00 | 288.00 | 0.00 | - | 1 | 0 | 46.19% |
| SPY241220P00665000 | 2023-02-03 1:46PM EST | 665.00 | 252.92 | 248.00 | 253.00 | 0.00 | - | 1 | 0 | 21.20% |
| SPY241220P00670000 | 2023-02-03 1:46PM EST | 670.00 | 258.08 | 253.00 | 258.00 | 0.00 | - | 2 | 0 | 21.46% |
| SPY241220P00675000 | 2022-02-15 10:34AM EST | 675.00 | 229.10 | 238.00 | 243.00 | 0.00 | - | - | 5 | 0.00% |
| SPY241220P00680000 | 2022-04-05 2:39PM EST | 680.00 | 229.51 | 263.50 | 268.50 | 0.00 | - | 2 | 5 | 22.61% |
| SPY241220P00690000 | 2022-06-24 2:33PM EST | 690.00 | 302.00 | 292.72 | 297.50 | 0.00 | - | 20 | 0 | 37.52% |
| SPY241220P00695000 | 2022-03-15 10:37AM EST | 695.00 | 272.96 | 251.00 | 256.00 | 0.00 | - | - | 1 | 0.00% |
| SPY241220P00700000 | 2023-02-01 3:32PM EST | 700.00 | 285.98 | 283.00 | 288.00 | 0.00 | - | 500 | 110 | 22.92% |
| SPY241220P00705000 | 2022-05-18 9:13AM EST | 705.00 | 304.79 | 339.77 | 344.50 | 0.00 | - | 15 | 18 | 53.59% |
| SPY241220P00710000 | 2022-06-21 8:39AM EST | 710.00 | 335.55 | 313.25 | 318.24 | 0.00 | - | 1 | 0 | 39.15% |
| SPY241220P00715000 | 2022-08-16 9:15AM EST | 715.00 | 289.50 | 318.51 | 323.75 | 0.00 | - | 2 | 4 | 39.74% |
| SPY241220P00720000 | 2022-12-22 3:24PM EST | 720.00 | 339.84 | 322.00 | 327.00 | 0.00 | - | 1 | 2 | 39.01% |
© 2023 Yahoo. All rights reserved.
